股票概览
15.12
-2.7%
-0.42
15.43
开盘价
15.46
最高价
15.12
最低价
1,422,365
成交量
数据更新至: 2024-12-31
技术指标
15.42
MA5 (5日均线)
15.41
MA10 (10日均线)
15.59
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 15.43 | 15.46 | 15.12 | 15.12 | -2.7% | 1,422,365 | 2,172,211,223 |
| 2024-12-30 | 15.26 | 15.72 | 15.23 | 15.54 | +1.57% | 1,524,841 | 2,365,457,326 |
| 2024-12-27 | 15.64 | 15.69 | 15.27 | 15.3 | -2.05% | 1,236,416 | 1,903,734,256 |
| 2024-12-26 | 15.53 | 15.73 | 15.46 | 15.62 | +0.64% | 875,093 | 1,366,286,291 |
| 2024-12-25 | 15.63 | 15.67 | 15.34 | 15.52 | -0.7% | 878,541 | 1,359,933,126 |
| 2024-12-24 | 15.49 | 15.66 | 15.29 | 15.63 | +0.77% | 1,167,419 | 1,811,782,586 |
| 2024-12-23 | 15.16 | 15.59 | 15.09 | 15.51 | +3.26% | 1,884,409 | 2,903,979,102 |
| 2024-12-20 | 15.28 | 15.33 | 15.02 | 15.02 | -1.96% | 1,400,627 | 2,117,319,776 |
| 2024-12-19 | 15.21 | 15.41 | 15.05 | 15.32 | -1.1% | 925,547 | 1,414,586,144 |
| 2024-12-18 | 15.4 | 15.63 | 15.4 | 15.49 | +0.26% | 753,477 | 1,169,485,235 |
| 2024-12-17 | 15.35 | 15.59 | 15.27 | 15.45 | +0.65% | 1,196,822 | 1,851,932,604 |
| 2024-12-16 | 15.57 | 15.64 | 15.31 | 15.35 | -1.41% | 1,283,535 | 1,977,871,986 |
| 2024-12-13 | 16 | 16 | 15.57 | 15.57 | -4.13% | 1,998,112 | 3,143,512,082 |
| 2024-12-12 | 16.12 | 16.28 | 16.09 | 16.24 | +0.74% | 1,005,045 | 1,628,318,303 |
| 2024-12-11 | 16.16 | 16.38 | 16.06 | 16.12 | +0.37% | 1,468,595 | 2,374,455,019 |
| 2024-12-10 | 16.38 | 16.55 | 16 | 16.06 | +1.13% | 1,917,173 | 3,111,739,802 |
| 2024-12-09 | 15.74 | 16.05 | 15.67 | 15.88 | +1.21% | 1,386,205 | 2,208,532,969 |
| 2024-12-06 | 15.42 | 15.74 | 15.41 | 15.69 | +1.36% | 1,378,733 | 2,155,290,558 |
| 2024-12-05 | 15.73 | 15.75 | 15.42 | 15.48 | -2.03% | 1,412,371 | 2,192,389,551 |
| 2024-12-04 | 15.68 | 15.94 | 15.64 | 15.8 | +1.22% | 1,808,366 | 2,853,814,255 |
| 2024-12-03 | 15.59 | 15.63 | 15.28 | 15.61 | +0.32% | 1,495,721 | 2,315,346,608 |
| 2024-12-02 | 15.72 | 15.77 | 15.5 | 15.56 | -0.89% | 1,683,597 | 2,628,279,645 |
| 2024-11-29 | 15.6 | 15.94 | 15.43 | 15.7 | +1.09% | 1,412,604 | 2,220,567,458 |
| 2024-11-28 | 15.65 | 15.72 | 15.46 | 15.53 | -0.96% | 871,587 | 1,357,463,153 |
| 2024-11-27 | 15.55 | 15.68 | 15.33 | 15.68 | +0.9% | 1,101,829 | 1,711,331,758 |
| 2024-11-26 | 15.4 | 15.68 | 15.37 | 15.54 | -0.06% | 914,522 | 1,421,300,260 |
| 2024-11-25 | 15.88 | 16.04 | 15.47 | 15.55 | -1.33% | 1,197,932 | 1,883,870,367 |
| 2024-11-22 | 16.18 | 16.2 | 15.76 | 15.76 | -2.48% | 1,252,431 | 1,995,032,918 |
| 2024-11-21 | 16.04 | 16.23 | 15.97 | 16.16 | +0.81% | 1,353,774 | 2,177,155,617 |
| 2024-11-20 | 16.29 | 16.3 | 15.94 | 16.03 | -1.11% | 1,460,526 | 2,347,972,312 |
| 2024-11-19 | 16 | 16.43 | 16 | 16.21 | +3.18% | 2,600,999 | 4,215,053,447 |
| 2024-11-18 | 15.76 | 15.99 | 15.59 | 15.71 | +0.58% | 1,760,794 | 2,781,021,688 |
| 2024-11-15 | 15.6 | 16.1 | 15.52 | 15.62 | +0.06% | 1,863,567 | 2,954,520,861 |
| 2024-11-14 | 15.9 | 15.94 | 15.58 | 15.61 | -2.44% | 1,947,269 | 3,066,365,949 |
| 2024-11-13 | 15.93 | 16.17 | 15.9 | 16 | +0.13% | 1,439,939 | 2,308,724,718 |
| 2024-11-12 | 16.1 | 16.45 | 15.8 | 15.98 | -3.21% | 2,856,314 | 4,602,711,828 |
| 2024-11-11 | 16.8 | 16.81 | 16.08 | 16.51 | -3.39% | 3,427,065 | 5,620,690,507 |
| 2024-11-08 | 17.35 | 17.59 | 17.02 | 17.09 | 0% | 2,259,978 | 3,902,730,429 |
| 2024-11-07 | 16.72 | 17.1 | 16.5 | 17.09 | -1.27% | 2,808,754 | 4,722,689,573 |
| 2024-11-06 | 17.65 | 17.7 | 17.16 | 17.31 | -2.2% | 1,933,285 | 3,379,872,879 |
| 2024-11-05 | 17.26 | 17.72 | 17.15 | 17.7 | +2.02% | 1,855,231 | 3,243,783,398 |
| 2024-11-04 | 17.36 | 17.42 | 16.97 | 17.35 | +0.58% | 1,508,560 | 2,591,393,809 |
| 2024-11-01 | 16.72 | 17.5 | 16.64 | 17.25 | +2.56% | 2,514,288 | 4,333,954,461 |
| 2024-10-31 | 17.06 | 17.08 | 16.66 | 16.82 | -1.81% | 1,837,667 | 3,091,011,649 |
| 2024-10-30 | 17.35 | 17.55 | 17 | 17.13 | -0.52% | 1,583,135 | 2,724,881,176 |
| 2024-10-29 | 17.27 | 17.52 | 17.18 | 17.22 | +0.12% | 1,570,672 | 2,720,298,492 |
| 2024-10-28 | 17.2 | 17.23 | 16.96 | 17.2 | -0.17% | 1,228,178 | 2,100,442,302 |
| 2024-10-25 | 17.42 | 17.44 | 17.14 | 17.23 | -1.49% | 1,512,537 | 2,610,995,383 |
| 2024-10-24 | 17.6 | 17.6 | 17.32 | 17.49 | -2.02% | 1,531,407 | 2,674,306,647 |
| 2024-10-23 | 18.1 | 18.17 | 17.68 | 17.85 | -1.11% | 1,588,838 | 2,839,459,534 |
| 2024-10-22 | 18.13 | 18.3 | 17.88 | 18.05 | -0.93% | 1,701,244 | 3,067,127,996 |
| 2024-10-21 | 18.08 | 18.58 | 17.9 | 18.22 | +3.35% | 2,717,426 | 4,961,500,152 |
| 2024-10-18 | 17.35 | 17.88 | 17.31 | 17.63 | +2.86% | 2,199,173 | 3,856,826,864 |
| 2024-10-17 | 17.48 | 17.61 | 17.12 | 17.14 | -1.78% | 1,324,174 | 2,300,457,654 |
| 2024-10-16 | 17.08 | 17.54 | 17.02 | 17.45 | +1.87% | 1,390,672 | 2,416,131,415 |
| 2024-10-15 | 17.5 | 17.51 | 17.13 | 17.13 | -3.06% | 1,673,263 | 2,896,694,036 |
| 2024-10-14 | 17.36 | 17.77 | 17.08 | 17.67 | +2.49% | 2,098,953 | 3,685,655,113 |
| 2024-10-11 | 17.6 | 17.79 | 17.08 | 17.24 | -0.63% | 2,045,173 | 3,576,578,456 |
| 2024-10-10 | 17 | 17.98 | 16.85 | 17.35 | +2.48% | 3,017,848 | 5,253,048,164 |
| 2024-10-09 | 17.7 | 17.77 | 16.9 | 16.93 | -5.73% | 3,957,164 | 6,837,072,588 |
| 2024-10-08 | 19.64 | 19.87 | 17.51 | 17.96 | -0.99% | 7,066,172 | 13,098,607,115 |
| 2024-09-30 | 17.88 | 18.74 | 17.12 | 18.14 | +3.6% | 6,719,726 | 11,989,845,281 |
| 2024-09-27 | 17.85 | 18.05 | 17.27 | 17.51 | +0.81% | 1,740,928 | 3,061,022,314 |
| 2024-09-26 | 17.1 | 17.39 | 16.7 | 17.37 | +2.66% | 2,245,649 | 3,833,086,687 |
| 2024-09-25 | 16.92 | 17.32 | 16.9 | 16.92 | +2.48% | 2,837,248 | 4,841,338,020 |
| 2024-09-24 | 16.1 | 16.64 | 16.02 | 16.51 | +4.36% | 2,512,266 | 4,106,644,355 |
| 2024-09-23 | 15.88 | 16 | 15.68 | 15.82 | -0.38% | 1,367,372 | 2,166,292,149 |
| 2024-09-20 | 15.49 | 15.88 | 15.31 | 15.88 | +3.12% | 1,927,330 | 3,031,915,812 |
| 2024-09-19 | 15.11 | 15.46 | 14.77 | 15.4 | +2.39% | 1,829,002 | 2,781,048,854 |
| 2024-09-18 | 14.98 | 15.22 | 14.85 | 15.04 | +2.45% | 1,687,917 | 2,542,627,079 |
| 2024-09-13 | 14.59 | 14.91 | 14.52 | 14.68 | +3.38% | 2,228,887 | 3,285,178,181 |
| 2024-09-12 | 14.24 | 14.39 | 14.07 | 14.2 | 0% | 1,271,389 | 1,809,433,188 |
| 2024-09-11 | 14.15 | 14.25 | 13.96 | 14.2 | -0.14% | 1,407,423 | 1,982,554,983 |
| 2024-09-10 | 14.27 | 14.35 | 14.07 | 14.22 | +0.49% | 1,095,015 | 1,553,971,993 |
| 2024-09-09 | 14.47 | 14.47 | 13.94 | 14.15 | -4.13% | 2,328,687 | 3,290,633,023 |
| 2024-09-06 | 14.84 | 15.01 | 14.7 | 14.76 | +0.54% | 981,026 | 1,456,232,567 |
| 2024-09-05 | 14.75 | 14.97 | 14.53 | 14.68 | 0% | 1,088,422 | 1,602,794,385 |
| 2024-09-04 | 15.05 | 15.1 | 14.56 | 14.68 | -5.23% | 2,364,363 | 3,496,281,168 |
| 2024-09-03 | 15.5 | 15.69 | 15.37 | 15.49 | -0.77% | 687,861 | 1,068,102,841 |
| 2024-09-02 | 15.86 | 15.87 | 15.31 | 15.61 | -2.44% | 1,299,694 | 2,022,749,647 |
| 2024-08-30 | 15.89 | 16.17 | 15.66 | 16 | +0.44% | 1,442,523 | 2,299,150,000 |
| 2024-08-29 | 15.75 | 15.99 | 15.61 | 15.93 | +0.7% | 807,699 | 1,280,880,646 |
| 2024-08-28 | 16.1 | 16.24 | 15.63 | 15.82 | -1.56% | 1,302,750 | 2,066,444,455 |
| 2024-08-27 | 16.15 | 16.25 | 15.85 | 16.07 | -0.86% | 899,167 | 1,444,490,876 |
| 2024-08-26 | 16.31 | 16.38 | 15.95 | 16.21 | +0.93% | 1,461,883 | 2,360,957,697 |
| 2024-08-23 | 15.97 | 16.09 | 15.9 | 16.06 | -0.68% | 750,786 | 1,202,326,602 |
| 2024-08-22 | 16.16 | 16.2 | 15.95 | 16.17 | +0.06% | 746,208 | 1,201,182,295 |
| 2024-08-21 | 16.06 | 16.25 | 15.93 | 16.16 | +0.69% | 822,393 | 1,328,595,785 |
| 2024-08-20 | 16.32 | 16.32 | 15.89 | 16.05 | -1.05% | 890,530 | 1,428,671,394 |
| 2024-08-19 | 16.06 | 16.49 | 16 | 16.22 | +2.21% | 1,364,561 | 2,220,435,252 |
| 2024-08-16 | 15.78 | 16.18 | 15.78 | 15.87 | +1.86% | 1,508,291 | 2,405,009,021 |
| 2024-08-15 | 15.28 | 15.63 | 15.21 | 15.58 | +1.17% | 914,645 | 1,417,686,970 |
| 2024-08-14 | 15.55 | 15.62 | 15.35 | 15.4 | -0.9% | 665,068 | 1,028,773,395 |
| 2024-08-13 | 15.66 | 15.73 | 15.3 | 15.54 | +1.17% | 1,412,879 | 2,191,712,922 |
| 2024-08-12 | 15.3 | 15.49 | 15.24 | 15.36 | +0.13% | 636,356 | 974,895,621 |
| 2024-08-09 | 15.38 | 15.66 | 15.31 | 15.34 | +0.85% | 1,401,626 | 2,169,838,975 |
| 2024-08-08 | 15.34 | 15.35 | 15.03 | 15.21 | -1.74% | 1,171,024 | 1,775,561,766 |
| 2024-08-07 | 15.25 | 15.66 | 15.2 | 15.48 | +0.85% | 1,166,018 | 1,809,204,279 |
| 2024-08-06 | 15.7 | 15.78 | 15.16 | 15.35 | -1.79% | 1,753,033 | 2,685,324,518 |
| 2024-08-05 | 15.57 | 16.03 | 15.46 | 15.63 | -2.07% | 1,791,191 | 2,821,695,201 |
| 2024-08-02 | 16.31 | 16.31 | 15.7 | 15.96 | -4.03% | 2,143,937 | 3,415,283,681 |
| 2024-08-01 | 16.88 | 17.08 | 16.48 | 16.63 | +0.3% | 1,496,890 | 2,507,529,786 |
| 2024-07-31 | 15.99 | 16.66 | 15.97 | 16.58 | +4.21% | 1,901,638 | 3,120,989,658 |
| 2024-07-30 | 15.97 | 16.01 | 15.73 | 15.91 | -1.24% | 1,253,231 | 1,987,811,940 |
| 2024-07-29 | 16 | 16.28 | 15.76 | 16.11 | +1.64% | 1,439,936 | 2,311,428,227 |
| 2024-07-26 | 15.55 | 16.09 | 15.51 | 15.85 | +2.72% | 1,753,896 | 2,781,765,969 |
| 2024-07-25 | 16.08 | 16.24 | 15.38 | 15.43 | -6.65% | 2,882,152 | 4,506,442,225 |
| 2024-07-24 | 16.45 | 16.75 | 16.4 | 16.53 | +0.06% | 1,368,096 | 2,262,423,375 |
| 2024-07-23 | 17.58 | 17.72 | 16.5 | 16.52 | -6.14% | 2,354,732 | 3,978,851,947 |
| 2024-07-22 | 17.75 | 17.84 | 17.21 | 17.6 | -1.9% | 1,929,751 | 3,373,542,743 |
| 2024-07-19 | 17.8 | 18.05 | 17.11 | 17.94 | -2.76% | 2,386,172 | 4,220,560,796 |
| 2024-07-18 | 18.24 | 18.49 | 17.97 | 18.45 | -0.11% | 1,491,777 | 2,719,754,560 |
| 2024-07-17 | 19.5 | 19.54 | 18.37 | 18.47 | -3.85% | 2,171,674 | 4,075,167,475 |
| 2024-07-16 | 18.78 | 19.24 | 18.78 | 19.21 | +2.07% | 1,345,955 | 2,569,268,514 |
| 2024-07-15 | 18.5 | 18.95 | 18.43 | 18.82 | +1.84% | 1,269,890 | 2,392,322,767 |
| 2024-07-12 | 18.97 | 19 | 18.36 | 18.48 | -2.07% | 1,390,551 | 2,586,146,821 |
| 2024-07-11 | 18.5 | 18.96 | 18.3 | 18.87 | +2.67% | 1,558,078 | 2,925,447,887 |
| 2024-07-10 | 18.73 | 18.98 | 18.28 | 18.38 | -2.34% | 1,508,430 | 2,806,437,585 |
| 2024-07-09 | 18.6 | 18.86 | 18.55 | 18.82 | +2.01% | 1,649,307 | 3,089,185,866 |
| 2024-07-08 | 18.69 | 18.88 | 18.44 | 18.45 | -1.02% | 1,491,977 | 2,778,400,677 |
| 2024-07-05 | 18.17 | 18.66 | 18.11 | 18.64 | +2.59% | 1,887,476 | 3,484,687,196 |
| 2024-07-04 | 18.23 | 18.59 | 18.17 | 18.17 | +1.57% | 1,762,921 | 3,241,891,072 |
| 2024-07-03 | 17.84 | 18.03 | 17.71 | 17.89 | +0.28% | 1,039,345 | 1,853,176,366 |
| 2024-07-02 | 18.08 | 18.08 | 17.64 | 17.84 | -1.11% | 957,199 | 1,705,179,400 |
| 2024-07-01 | 17.78 | 18.1 | 17.74 | 18.04 | +2.68% | 1,490,496 | 2,674,413,716 |
| 2024-06-28 | 16.98 | 17.63 | 16.82 | 17.57 | +3.96% | 1,295,244 | 2,248,803,981 |
| 2024-06-27 | 17.14 | 17.17 | 16.89 | 16.9 | -2.09% | 1,007,141 | 1,710,178,992 |
| 2024-06-26 | 17.22 | 17.34 | 16.97 | 17.26 | -0.52% | 1,079,234 | 1,849,478,444 |
| 2024-06-25 | 17.45 | 17.52 | 17.2 | 17.35 | -0.69% | 955,705 | 1,658,445,654 |
| 2024-06-24 | 17 | 17.58 | 16.93 | 17.47 | +0.87% | 1,320,341 | 2,291,742,450 |
| 2024-06-21 | 17.78 | 17.87 | 17.24 | 17.32 | -1.37% | 1,452,328 | 2,537,688,937 |
| 2024-06-20 | 17.41 | 17.86 | 17.37 | 17.56 | +1.39% | 1,288,207 | 2,269,494,994 |
| 2024-06-19 | 16.92 | 17.5 | 16.88 | 17.32 | +2.36% | 1,720,495 | 2,971,053,455 |
| 2024-06-18 | 16.61 | 17.08 | 16.38 | 16.92 | -0.7% | 2,398,534 | 4,016,852,351 |
| 2024-06-17 | 16.99 | 17.17 | 16.76 | 17.04 | -0.29% | 1,063,817 | 1,811,063,472 |
| 2024-06-14 | 16.6 | 17.17 | 16.55 | 17.09 | +1.67% | 1,630,139 | 2,764,928,686 |
| 2024-06-13 | 17.14 | 17.22 | 16.51 | 16.81 | -2.32% | 1,749,092 | 2,935,447,404 |
| 2024-06-12 | 16.89 | 17.27 | 16.86 | 17.21 | +1.24% | 1,319,006 | 2,255,787,020 |
| 2024-06-11 | 17.11 | 17.22 | 16.78 | 17 | -4.28% | 1,727,394 | 2,932,617,275 |
| 2024-06-07 | 17.82 | 17.88 | 17.31 | 17.76 | +0.97% | 1,737,727 | 3,063,217,623 |
| 2024-06-06 | 17.35 | 17.79 | 17.33 | 17.59 | +3.17% | 1,864,393 | 3,276,766,583 |
| 2024-06-05 | 17 | 17.2 | 16.75 | 17.05 | -2.12% | 1,854,607 | 3,155,725,051 |
| 2024-06-04 | 17.45 | 17.7 | 17.18 | 17.42 | +0.52% | 1,520,605 | 2,652,422,196 |
| 2024-06-03 | 17.29 | 17.63 | 17.17 | 17.33 | -0.46% | 1,348,332 | 2,343,666,557 |
| 2024-05-31 | 17.63 | 17.72 | 17.2 | 17.41 | -1.3% | 1,970,347 | 3,434,982,967 |
| 2024-05-30 | 18.3 | 18.37 | 17.55 | 17.64 | -4.39% | 2,092,499 | 3,729,795,969 |
| 2024-05-29 | 18.08 | 18.58 | 17.97 | 18.45 | +2.22% | 1,584,146 | 2,914,016,096 |
| 2024-05-28 | 18.38 | 18.48 | 18.01 | 18.05 | -0.82% | 1,328,073 | 2,420,542,086 |
| 2024-05-27 | 17.77 | 18.36 | 17.76 | 18.2 | +2.13% | 1,467,114 | 2,662,784,806 |
| 2024-05-24 | 17.6 | 18.03 | 17.59 | 17.82 | -0.11% | 1,257,128 | 2,245,716,303 |
| 2024-05-23 | 17.56 | 18.01 | 17.36 | 17.84 | -3.2% | 2,082,536 | 3,694,875,283 |
| 2024-05-22 | 18.65 | 18.78 | 18.33 | 18.43 | -1.18% | 1,424,755 | 2,637,331,817 |
| 2024-05-21 | 19.41 | 19.58 | 18.56 | 18.65 | -4.21% | 2,283,748 | 4,309,331,269 |
| 2024-05-20 | 19.43 | 19.79 | 19.09 | 19.47 | +3.67% | 2,652,362 | 5,155,591,278 |
| 2024-05-17 | 18.37 | 18.78 | 18 | 18.78 | +2.79% | 1,830,951 | 3,375,111,655 |
| 2024-05-16 | 18.63 | 18.89 | 18.21 | 18.27 | -0.16% | 1,939,111 | 3,594,190,888 |
| 2024-05-15 | 18.54 | 18.85 | 18.26 | 18.3 | -1.03% | 1,386,876 | 2,566,910,429 |
| 2024-05-14 | 18.35 | 18.72 | 18.25 | 18.49 | +1.71% | 1,474,298 | 2,726,855,288 |
| 2024-05-13 | 18 | 18.34 | 17.83 | 18.18 | -0.33% | 1,408,590 | 2,546,450,263 |
| 2024-05-10 | 18.1 | 18.28 | 17.78 | 18.24 | +2.99% | 2,061,408 | 3,722,450,388 |
| 2024-05-09 | 17.28 | 17.91 | 17.28 | 17.71 | +1.49% | 1,465,868 | 2,587,027,544 |
| 2024-05-08 | 17.3 | 17.68 | 17.01 | 17.45 | 0% | 1,324,040 | 2,300,504,674 |
| 2024-05-07 | 17.62 | 17.9 | 17.39 | 17.45 | -0.4% | 1,523,941 | 2,684,017,066 |
| 2024-05-06 | 17.32 | 17.56 | 16.82 | 17.52 | -0.51% | 2,606,348 | 4,487,638,406 |
| 2024-04-30 | 17.92 | 18.06 | 17.55 | 17.61 | -0.28% | 1,694,667 | 3,018,725,384 |
| 2024-04-29 | 18.13 | 18.13 | 17.39 | 17.66 | -3.34% | 2,252,987 | 4,005,052,725 |
| 2024-04-26 | 17.58 | 18.37 | 17.41 | 18.27 | +5% | 2,661,284 | 4,799,432,002 |
| 2024-04-25 | 17.33 | 17.56 | 17.09 | 17.4 | -0.8% | 1,429,510 | 2,475,547,327 |
| 2024-04-24 | 17.04 | 17.59 | 17.04 | 17.54 | +2.93% | 2,113,743 | 3,671,334,960 |
| 2024-04-23 | 17.41 | 17.65 | 17 | 17.04 | -4.27% | 3,201,000 | 5,522,404,560 |
| 2024-04-22 | 18.87 | 19 | 17.75 | 17.8 | -4.46% | 2,677,304 | 4,889,599,625 |
| 2024-04-19 | 18.56 | 19.33 | 18.4 | 18.63 | +0.87% | 2,653,119 | 4,990,039,164 |
| 2024-04-18 | 17.91 | 18.54 | 17.86 | 18.47 | +2.16% | 2,005,974 | 3,665,579,379 |
| 2024-04-17 | 17.91 | 18.15 | 17.58 | 18.08 | +0.78% | 2,154,280 | 3,853,775,926 |
| 2024-04-16 | 18.46 | 18.63 | 17.89 | 17.94 | -2.82% | 2,082,205 | 3,791,491,593 |
| 2024-04-15 | 17.8 | 18.56 | 17.78 | 18.46 | +0.38% | 2,385,956 | 4,327,726,049 |
| 2024-04-12 | 18.48 | 18.58 | 17.98 | 18.39 | +2.22% | 2,337,819 | 4,289,461,428 |
| 2024-04-11 | 17.52 | 18.52 | 17.49 | 17.99 | 0% | 2,565,766 | 4,620,626,247 |
| 2024-04-10 | 17.14 | 18.15 | 17.14 | 17.99 | +5.76% | 2,642,699 | 4,685,400,744 |
| 2024-04-09 | 17.22 | 17.4 | 16.93 | 17.01 | -1.68% | 2,015,836 | 3,447,848,187 |
| 2024-04-08 | 17.65 | 18.17 | 17.23 | 17.3 | -1.2% | 3,127,119 | 5,555,680,584 |
| 2024-04-03 | 17.19 | 17.65 | 16.98 | 17.51 | +3.3% | 2,380,869 | 4,121,388,638 |
| 2024-04-02 | 16.95 | 17.15 | 16.76 | 16.95 | +0.47% | 1,337,639 | 2,265,617,998 |
| 2024-04-01 | 17.24 | 17.39 | 16.69 | 16.87 | +0.3% | 2,076,141 | 3,527,137,250 |
| 2024-03-29 | 16.4 | 16.87 | 16.3 | 16.82 | +4.47% | 2,095,645 | 3,491,214,365 |
| 2024-03-28 | 15.65 | 16.18 | 15.53 | 16.1 | +2.42% | 1,888,689 | 3,013,540,981 |
| 2024-03-27 | 15.46 | 15.89 | 15.44 | 15.72 | +1.22% | 1,561,422 | 2,459,520,729 |
| 2024-03-26 | 15.77 | 15.82 | 15.33 | 15.53 | -1.33% | 1,327,979 | 2,057,986,264 |
| 2024-03-25 | 15.38 | 15.86 | 15.31 | 15.74 | +2.27% | 1,645,276 | 2,580,594,446 |
| 2024-03-22 | 15.39 | 15.52 | 15.17 | 15.39 | -1.47% | 1,771,121 | 2,717,488,083 |
| 2024-03-21 | 15.91 | 16.13 | 15.6 | 15.62 | +0.71% | 1,996,237 | 3,151,230,650 |
| 2024-03-20 | 15.35 | 15.61 | 15.2 | 15.51 | -0.13% | 1,771,101 | 2,723,258,799 |
| 2024-03-19 | 15.7 | 15.93 | 15.5 | 15.53 | -1.58% | 1,618,999 | 2,543,787,075 |
| 2024-03-18 | 15.97 | 16.16 | 15.58 | 15.78 | -1.13% | 2,303,297 | 3,633,999,462 |
| 2024-03-15 | 15.32 | 16.12 | 15.3 | 15.96 | +3.7% | 2,233,163 | 3,509,902,917 |
| 2024-03-14 | 15.25 | 15.78 | 15.25 | 15.39 | +4.77% | 2,719,175 | 4,216,534,925 |
| 2024-03-13 | 14.25 | 14.76 | 14.18 | 14.69 | +2.3% | 1,454,520 | 2,110,554,047 |
| 2024-03-12 | 14.75 | 14.82 | 14.28 | 14.36 | -3.36% | 2,042,754 | 2,953,248,652 |
| 2024-03-11 | 15 | 15.05 | 14.62 | 14.86 | -0.2% | 1,536,663 | 2,272,630,522 |
| 2024-03-08 | 14.9 | 14.93 | 14.53 | 14.89 | +1.09% | 1,692,350 | 2,495,033,636 |
| 2024-03-07 | 14.38 | 14.96 | 14.27 | 14.73 | +3.73% | 2,374,936 | 3,490,560,849 |
| 2024-03-06 | 13.85 | 14.36 | 13.84 | 14.2 | +2.53% | 2,017,877 | 2,854,602,325 |
| 2024-03-05 | 13.6 | 13.97 | 13.59 | 13.85 | +2.9% | 1,960,877 | 2,710,355,633 |
| 2024-03-04 | 13.46 | 13.62 | 13.36 | 13.46 | +1.58% | 1,314,001 | 1,769,842,794 |
| 2024-03-01 | 13.06 | 13.36 | 13 | 13.25 | +1.07% | 1,178,467 | 1,552,005,622 |
| 2024-02-29 | 13.02 | 13.2 | 12.96 | 13.11 | +0.77% | 1,081,241 | 1,410,959,457 |
| 2024-02-28 | 13.16 | 13.17 | 12.97 | 13.01 | -1.14% | 1,093,358 | 1,429,626,558 |
| 2024-02-27 | 13.06 | 13.27 | 13 | 13.16 | +0.08% | 1,364,914 | 1,791,457,395 |
| 2024-02-26 | 13.51 | 13.61 | 13.09 | 13.15 | -2.59% | 1,460,045 | 1,940,973,998 |
| 2024-02-23 | 13.25 | 13.68 | 13.2 | 13.5 | +1.81% | 1,377,261 | 1,857,150,077 |
| 2024-02-22 | 13.09 | 13.28 | 13.02 | 13.26 | +1.61% | 1,127,400 | 1,484,391,737 |
| 2024-02-21 | 13.06 | 13.29 | 13.01 | 13.05 | -0.38% | 1,539,870 | 2,029,310,533 |
| 2024-02-20 | 12.8 | 13.18 | 12.72 | 13.1 | +1.95% | 1,370,783 | 1,790,347,206 |
| 2024-02-19 | 12.51 | 12.86 | 12.4 | 12.85 | +2.8% | 1,886,546 | 2,393,625,732 |
| 2024-02-08 | 12.24 | 12.52 | 12.22 | 12.5 | +2.04% | 1,911,093 | 2,365,281,337 |
| 2024-02-07 | 12.19 | 12.3 | 12.04 | 12.25 | +0.49% | 2,158,070 | 2,628,884,527 |
| 2024-02-06 | 12.13 | 12.38 | 12.04 | 12.19 | +0.25% | 2,020,938 | 2,464,896,610 |
| 2024-02-05 | 12.07 | 12.28 | 11.96 | 12.16 | +1.08% | 1,710,760 | 2,074,493,835 |
| 2024-02-02 | 12.2 | 12.34 | 11.88 | 12.03 | -0.82% | 1,390,103 | 1,693,724,843 |
| 2024-02-01 | 12 | 12.27 | 11.9 | 12.13 | +0.75% | 1,084,095 | 1,313,469,936 |
| 2024-01-31 | 12.12 | 12.23 | 12.03 | 12.04 | -1.15% | 1,098,979 | 1,333,498,982 |
| 2024-01-30 | 12.18 | 12.3 | 12.06 | 12.18 | -0.49% | 1,063,557 | 1,296,846,927 |
| 2024-01-29 | 12.23 | 12.35 | 12.2 | 12.24 | +0.16% | 847,536 | 1,040,554,942 |
| 2024-01-26 | 12.1 | 12.28 | 11.98 | 12.22 | +1.41% | 1,245,210 | 1,516,091,358 |
| 2024-01-25 | 11.82 | 12.05 | 11.79 | 12.05 | +2.82% | 1,274,823 | 1,522,375,802 |
| 2024-01-24 | 11.62 | 11.75 | 11.43 | 11.72 | +1.56% | 1,059,408 | 1,229,718,058 |
| 2024-01-23 | 11.61 | 11.68 | 11.21 | 11.54 | -1.2% | 1,694,917 | 1,940,940,579 |
| 2024-01-22 | 11.88 | 11.94 | 11.55 | 11.68 | -2.01% | 1,453,550 | 1,710,510,980 |
| 2024-01-19 | 11.78 | 11.97 | 11.65 | 11.92 | +0.68% | 1,237,950 | 1,468,955,722 |
| 2024-01-18 | 11.66 | 11.94 | 11.4 | 11.84 | +1.2% | 1,663,791 | 1,935,251,850 |
| 2024-01-17 | 12.09 | 12.13 | 11.7 | 11.7 | -4.02% | 1,407,351 | 1,671,092,719 |
| 2024-01-16 | 12.06 | 12.27 | 12.06 | 12.19 | +0.58% | 804,365 | 978,561,026 |
| 2024-01-15 | 12.17 | 12.26 | 12.05 | 12.12 | -0.66% | 496,326 | 603,042,874 |
| 2024-01-12 | 12.07 | 12.26 | 12.05 | 12.2 | +0.49% | 764,339 | 930,414,485 |
| 2024-01-11 | 12.31 | 12.32 | 12.09 | 12.14 | -1.14% | 967,802 | 1,179,075,752 |
| 2024-01-10 | 12.33 | 12.44 | 12.28 | 12.28 | -1.21% | 632,628 | 780,721,482 |
| 2024-01-09 | 12.31 | 12.45 | 12.28 | 12.43 | +1.06% | 941,798 | 1,166,609,534 |
| 2024-01-08 | 12.46 | 12.53 | 12.27 | 12.3 | -1.36% | 915,816 | 1,131,732,817 |
| 2024-01-05 | 12.46 | 12.68 | 12.37 | 12.47 | -0.32% | 1,097,527 | 1,377,692,738 |
| 2024-01-04 | 12.43 | 12.52 | 12.39 | 12.51 | -0.16% | 998,225 | 1,242,764,335 |
| 2024-01-03 | 12.43 | 12.59 | 12.39 | 12.53 | +0.32% | 760,491 | 951,970,406 |
| 2024-01-02 | 12.41 | 12.66 | 12.39 | 12.49 | +0.24% | 1,133,169 | 1,418,264,969 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ч┤лщЗСчЯ┐ф╕Ъ 属于 有色金属 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832